Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 16 | 16.36 | 15.49 | 15.9 | 15.9 | -0.07 (-0.44%) | 239,900 |
21 Jun 2005 | USD | 15.73 | 16 | 15.61 | 15.97 | 15.97 | +0.24 (+1.53%) | 136,900 |
20 Jun 2005 | USD | 15.2 | 15.99 | 15.2 | 15.73 | 15.73 | +0.38 (+2.48%) | 123,500 |
17 Jun 2005 | USD | 15.9 | 16.05 | 14.81 | 15.35 | 15.35 | -0.45 (-2.85%) | 189,500 |
16 Jun 2005 | USD | 15.8 | 15.9 | 15.63 | 15.8 | 15.8 | -0.04 (-0.25%) | 82,300 |
15 Jun 2005 | USD | 15.99 | 16 | 15.62 | 15.84 | 15.84 | -0.12 (-0.75%) | 157,000 |
14 Jun 2005 | USD | 16 | 16 | 15.61 | 15.96 | 15.96 | -0.03 (-0.19%) | 95,500 |
13 Jun 2005 | USD | 15.93 | 16.3 | 15.6 | 15.99 | 15.99 | +0.06 (+0.38%) | 235,900 |
10 Jun 2005 | USD | 15.2 | 16.39 | 14.82 | 15.93 | 15.93 | +0.63 (+4.12%) | 267,600 |
9 Jun 2005 | USD | 15.55 | 15.55 | 15.11 | 15.3 | 15.3 | -0.43 (-2.73%) | 201,500 |
8 Jun 2005 | USD | 15.9 | 16.03 | 15.4 | 15.73 | 15.73 | -0.09 (-0.57%) | 226,600 |
7 Jun 2005 | USD | 16.45 | 16.5 | 15.38 | 15.82 | 15.82 | -0.56 (-3.42%) | 428,000 |
6 Jun 2005 | USD | 16.05 | 16.93 | 15.95 | 16.38 | 16.38 | +0.43 (+2.70%) | 910,800 |
3 Jun 2005 | USD | 13.8 | 16.45 | 13.78 | 15.95 | 15.95 | +2.56 (+19.12%) | 1,520,000 |
2 Jun 2005 | USD | 13 | 13.44 | 12.92 | 13.39 | 13.39 | +0.44 (+3.40%) | 269,500 |
1 Jun 2005 | USD | 12.97 | 13.18 | 12.8 | 12.95 | 12.95 | -0.02 (-0.15%) | 124,500 |
31 May 2005 | USD | 12.9 | 12.99 | 12.75 | 12.97 | 12.97 | +0.07 (+0.54%) | 34,400 |
30 May 2005 | USD | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 12.8 | 12.92 | 12.75 | 12.9 | 12.9 | +0.01 (+0.08%) | 25,300 |
26 May 2005 | USD | 12.94 | 12.94 | 12.75 | 12.89 | 12.89 | -0.05 (-0.39%) | 19,800 |
25 May 2005 | USD | 12.97 | 12.97 | 12.5 | 12.94 | 12.94 | -0.06 (-0.46%) | 87,400 |
24 May 2005 | USD | 13.74 | 13.75 | 12.96 | 13 | 13 | -0.74 (-5.39%) | 289,000 |
23 May 2005 | USD | 13.43 | 13.74 | 13.43 | 13.74 | 13.74 | +0.34 (+2.54%) | 75,900 |
20 May 2005 | USD | 13.65 | 13.77 | 13.4 | 13.4 | 13.4 | -0.25 (-1.83%) | 120,000 |
19 May 2005 | USD | 13.25 | 13.65 | 13.25 | 13.65 | 13.65 | +0.5 (+3.80%) | 106,100 |
18 May 2005 | USD | 13.18 | 13.55 | 13.05 | 13.15 | 13.15 | +0.05 (+0.38%) | 162,700 |
17 May 2005 | USD | 13 | 13.15 | 12.9 | 13.1 | 13.1 | +0.1 (+0.77%) | 70,400 |
16 May 2005 | USD | 12.8 | 13.02 | 12.75 | 13 | 13 | +0.25 (+1.96%) | 208,900 |
13 May 2005 | USD | 13 | 13.15 | 12.5 | 12.75 | 12.75 | -0.15 (-1.16%) | 151,500 |
12 May 2005 | USD | 12.85 | 13 | 12.75 | 12.9 | 12.9 | +0.1 (+0.78%) | 50,900 |